Bristol-Myers Squibb Company (BMY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018C00025000 | 2024-10-03 12:41PM EDT | 2024-10-18 | 29.00 | 27.90 | 29.60 | 0.00 | - | 80 | 0 | 260.16% |
| BMY241220C00025000 | 2024-08-28 12:04PM EDT | 2024-12-20 | 24.70 | 24.15 | 28.00 | 0.00 | - | 125 | 46 | 0.00% |
| BMY250117C00025000 | 2024-10-03 3:39PM EDT | 2025-01-17 | 29.15 | 27.20 | 28.90 | 0.00 | - | 9 | 4 | 92.77% |
| BMY250516C00025000 | 2024-10-03 2:47PM EDT | 2025-05-16 | 29.09 | 28.50 | 29.00 | 0.00 | - | 21 | 10 | 58.01% |
| BMY250620C00025000 | 2024-10-03 3:59PM EDT | 2025-06-20 | 29.17 | 28.65 | 30.25 | 0.00 | - | 55 | 18 | 71.05% |
| BMY250815C00025000 | 2024-10-07 10:06AM EDT | 2025-08-15 | 29.43 | 28.35 | 29.35 | +0.25 | +0.86% | 7 | 23 | 51.71% |
| BMY251121C00025000 | 2024-10-07 10:01AM EDT | 2025-11-21 | 29.48 | 27.25 | 29.65 | +0.43 | +1.48% | 8 | 13 | 59.06% |
| BMY260116C00025000 | 2024-10-07 3:19PM EDT | 2026-01-16 | 29.05 | 28.10 | 29.60 | -0.05 | -0.17% | 23 | 2,579 | 54.74% |
| BMY261218C00025000 | 2024-10-07 10:12AM EDT | 2026-12-18 | 29.55 | 26.90 | 31.00 | +0.50 | +1.72% | 25 | 46 | 54.03% |
| BMY270115C00025000 | 2024-10-03 12:41PM EDT | 2027-01-15 | 29.60 | 27.95 | 29.65 | +0.65 | +2.25% | 5 | 8 | 41.48% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BMY241018P00025000 | 2024-09-17 2:11PM EDT | 2024-10-18 | 0.03 | 0.00 | 0.37 | 0.00 | - | 1 | 1,565 | 236.33% |
| BMY241115P00025000 | 2024-07-31 10:45AM EDT | 2024-11-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| BMY241220P00025000 | 2024-09-17 2:32PM EDT | 2024-12-20 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 527 | 80.47% |
| BMY250117P00025000 | 2024-10-01 10:21AM EDT | 2025-01-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,035 | 54.69% |
| BMY250321P00025000 | 2024-09-13 11:30AM EDT | 2025-03-21 | 0.07 | 0.00 | 0.22 | 0.00 | - | 10 | 45 | 56.06% |
| BMY250516P00025000 | 2024-09-23 2:40PM EDT | 2025-05-16 | 0.08 | 0.05 | 0.20 | 0.00 | - | 3 | 783 | 53.52% |
| BMY250620P00025000 | 2024-10-02 9:56AM EDT | 2025-06-20 | 0.10 | 0.09 | 0.20 | 0.00 | - | 4 | 1,866 | 49.71% |
| BMY250815P00025000 | 2024-10-02 2:39PM EDT | 2025-08-15 | 0.15 | 0.13 | 1.40 | 0.00 | - | 18 | 1,161 | 59.81% |
| BMY250919P00025000 | 2024-10-03 9:30AM EDT | 2025-09-19 | 0.15 | 0.13 | 0.42 | -0.01 | -6.25% | 1 | 574 | 49.32% |
| BMY251121P00025000 | 2024-09-30 3:59PM EDT | 2025-11-21 | 0.17 | 0.01 | 0.27 | 0.00 | - | 2 | 935 | 41.50% |
| BMY260116P00025000 | 2024-09-10 11:26AM EDT | 2026-01-16 | 0.28 | 0.10 | 0.33 | 0.00 | - | 2 | 1,388 | 40.48% |
| BMY261218P00025000 | 2024-08-29 12:40PM EDT | 2026-12-18 | 0.66 | 0.22 | 1.00 | 0.00 | - | 2 | 15 | 40.05% |
| BMY270115P00025000 | 2024-09-30 12:25PM EDT | 2027-01-15 | 0.50 | 0.13 | 0.60 | 0.00 | - | 1 | 2 | 34.57% |
© 2024 Yahoo. All rights reserved.